Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.562 4.594 4.522 4.541 14,623,430 -0.05(-1.14%)
Jul 29, 2004 4.674 4.678 4.495 4.593 21,098,302 -0.03(-0.73%)
Jul 28, 2004 4.594 4.648 4.542 4.627 18,076,350 +0.01(+0.23%)
Jul 27, 2004 4.547 4.640 4.526 4.617 17,576,054 +0.10(+2.23%)
Jul 26, 2004 4.576 4.602 4.476 4.516 17,555,876 -0.03(-0.70%)
Jul 23, 2004 4.615 4.619 4.518 4.548 18,416,262 -0.07(-1.47%)
Jul 22, 2004 4.494 4.626 4.422 4.616 31,539,322 +0.20(+4.64%)
Jul 21, 2004 4.487 4.499 4.390 4.411 22,864,598 -0.08(-1.70%)
Jul 20, 2004 4.509 4.515 4.428 4.487 24,442,574 -0.01(-0.30%)
Jul 19, 2004 4.492 4.559 4.470 4.501 23,140,356 +0.04(+0.87%)
Jul 16, 2004 4.484 4.489 4.427 4.462 21,032,078 +0.01(+0.33%)
Jul 15, 2004 4.448 4.463 4.407 4.447 15,531,930 +0.01(+0.13%)
Jul 14, 2004 4.426 4.504 4.414 4.442 20,039,248 +0.02(+0.35%)
Jul 13, 2004 4.421 4.444 4.396 4.426 10,432,743 +0.02(+0.42%)
Jul 12, 2004 4.416 4.443 4.361 4.408 11,953,290 -0.00(-0.11%)
Jul 09, 2004 4.387 4.434 4.359 4.413 13,197,044 +0.05(+1.13%)
Jul 08, 2004 4.477 4.480 4.357 4.363 16,271,250 -0.10(-2.15%)
Jul 07, 2004 4.409 4.471 4.398 4.459 18,187,066 +0.07(+1.61%)
Jul 06, 2004 4.428 4.483 4.385 4.389 18,549,224 -0.01(-0.29%)
Jul 02, 2004 4.337 4.427 4.311 4.401 20,644,052 +0.09(+2.06%)
Jul 01, 2004 4.312 4.359 4.254 4.312 23,402,662 +0.11(+2.60%)
Jun 30, 2004 4.161 4.230 4.136 4.203 15,038,360 +0.03(+0.65%)
Jun 29, 2004 4.199 4.227 4.159 4.176 12,566,372 -0.01(-0.14%)
Jun 28, 2004 4.190 4.214 4.163 4.182 15,532,447 +0.01(+0.16%)
Jun 25, 2004 4.230 4.237 4.102 4.175 25,388,842 -0.04(-0.99%)
Jun 24, 2004 4.266 4.291 4.201 4.217 17,711,604 -0.05(-1.24%)
Jun 23, 2004 4.242 4.276 4.209 4.270 12,759,868 +0.04(+0.87%)
Jun 22, 2004 4.237 4.242 4.149 4.233 15,364,820 +0.00(+0.09%)
Jun 21, 2004 4.241 4.276 4.209 4.229 13,988,619 +0.01(+0.14%)
Jun 18, 2004 4.148 4.272 4.126 4.223 18,037,548 +0.06(+1.49%)
Jun 17, 2004 4.144 4.175 4.122 4.161 10,780,932 +0.01(+0.33%)
Jun 16, 2004 4.134 4.151 4.083 4.148 11,513,526 +0.01(+0.33%)
Jun 15, 2004 4.080 4.143 4.030 4.134 18,605,100 +0.08(+1.91%)
Jun 14, 2004 4.115 4.121 3.988 4.057 17,032,300 -0.06(-1.52%)
Jun 10, 2004 4.127 4.176 4.113 4.120 9,960,385 -0.01(-0.28%)
Jun 09, 2004 4.142 4.188 4.112 4.131 11,473,171 -0.03(-0.79%)
Jun 08, 2004 4.084 4.172 4.066 4.164 19,532,226 +0.07(+1.82%)
Jun 07, 2004 4.016 4.097 4.008 4.090 13,400,888 +0.09(+2.32%)
Jun 04, 2004 4.019 4.041 3.986 3.997 16,544,938 +0.02(+0.39%)
Jun 03, 2004 4.008 4.037 3.977 3.982 11,907,761 -0.02(-0.53%)
Jun 02, 2004 3.982 4.031 3.968 4.003 16,158,464 +0.04(+0.90%)
Jun 01, 2004 3.932 3.984 3.926 3.967 13,877,384 +0.04(+1.11%)
May 28, 2004 3.888 3.982 3.875 3.924 22,281,524 +0.06(+1.45%)
May 27, 2004 3.883 3.913 3.845 3.868 22,060,608 +0.03(+0.88%)
May 26, 2004 3.808 3.845 3.798 3.834 9,719,291 +0.01(+0.23%)
May 25, 2004 3.769 3.832 3.723 3.825 13,817,370 +0.08(+2.12%)
May 24, 2004 3.781 3.791 3.727 3.746 9,627,199 -0.00(-0.03%)
May 21, 2004 3.733 3.769 3.706 3.747 10,451,368 +0.03(+0.78%)
May 20, 2004 3.640 3.728 3.637 3.718 20,166,002 +0.09(+2.48%)
May 19, 2004 3.664 3.681 3.609 3.628 12,390,466 -0.01(-0.19%)
May 18, 2004 3.655 3.661 3.626 3.635 8,583,666 +0.00(+0.08%)
May 17, 2004 3.663 3.672 3.624 3.632 15,852,181 -0.04(-1.21%)
May 14, 2004 3.657 3.724 3.639 3.676 11,531,117 +0.02(+0.50%)
May 13, 2004 3.636 3.662 3.600 3.658 15,437,251 +0.01(+0.21%)
May 12, 2004 3.687 3.687 3.579 3.650 19,458,242 -0.03(-0.94%)
May 11, 2004 3.665 3.728 3.647 3.685 11,564,228 +0.02(+0.42%)
May 10, 2004 3.671 3.687 3.636 3.670 16,831,560 -0.02(-0.47%)
May 07, 2004 3.769 3.794 3.678 3.687 17,861,642 -0.12(-3.25%)
May 06, 2004 3.828 3.849 3.769 3.811 13,133,925 -0.04(-0.98%)
May 05, 2004 3.837 3.857 3.807 3.848 15,916,335 +0.02(+0.56%)
May 04, 2004 3.796 3.861 3.772 3.827 19,356,320 +0.04(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.